606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190300,76881950,42400,42400,42400,42400,26
|
|
20250108,190200,76881950,42400,42400,42400,42400,0
|
|
20250108,190100,76881950,42400,42400,42400,42400,0
|
|
20250108,190000,76881950,42400,42400,42400,42400,0
|
|
20250108,185900,76881950,42400,42400,42400,42400,0
|
|
20250108,185800,76881950,42400,42400,42400,42400,0
|
|
20250108,185700,76881950,42400,42400,42400,42400,0
|
|
20250108,185600,76881950,42400,42400,42400,42400,0
|
|
20250108,185500,76881950,42400,42400,42400,42400,0
|
|
20250108,185400,76881950,42400,42400,42400,42400,0
|
|
20250108,185300,76881950,42400,42400,42400,42400,0
|
|
20250108,185200,76881950,42400,42400,42400,42400,0
|
|
20250108,185100,76881950,42400,42400,42400,42400,0
|
|
20250108,185000,76881950,42400,42400,42400,42400,0
|
|
20250108,184900,76881950,42400,42400,42400,42400,0
|
|
20250108,184800,76881950,42400,42400,42400,42400,0
|
|
20250108,184700,76881950,42400,42400,42400,42400,0
|
|
20250108,184600,76881950,42400,42400,42400,42400,0
|
|
20250108,184500,76881950,42400,42400,42400,42400,0
|
|
20250108,184400,76881950,42400,42400,42400,42400,0
|
|
20250108,184300,76881950,42400,42400,42400,42400,0
|
|
20250108,184200,76881950,42400,42400,42400,42400,0
|
|
20250108,184100,76881950,42400,42400,42400,42400,0
|
|
20250108,184000,76881950,42400,42400,42400,42400,0
|
|
20250108,183900,76881950,42400,42400,42400,42400,0
|
|
20250108,183800,76881950,42400,42400,42400,42400,0
|
|
20250108,183700,76881950,42400,42400,42400,42400,0
|
|
20250108,183600,76881950,42400,42400,42400,42400,0
|
|
20250108,183500,76881950,42400,42400,42400,42400,0
|
|
20250108,183400,76881950,42400,42400,42400,42400,0
|
|
20250108,183300,76881950,42400,42400,42400,42400,26
|
|
20250108,183200,76881950,42400,42400,42400,42400,0
|
|
20250108,183100,76881950,42400,42400,42400,42400,0
|
|
20250108,183000,76881950,42400,42400,42400,42400,0
|
|
20250108,182900,76881950,42400,42400,42400,42400,0
|
|
20250108,182800,76881950,42400,42400,42400,42400,0
|
|
20250108,182700,76881950,42400,42400,42400,42400,0
|
|
20250108,182600,76881950,42400,42400,42400,42400,0
|
|
20250108,182500,76881950,42400,42400,42400,42400,0
|
|
20250108,182400,76881950,42400,42400,42400,42400,0
|
|
20250108,182300,76881950,42400,42400,42400,42400,0
|
|
20250108,182200,76881950,42400,42400,42400,42400,0
|
|
20250108,182100,76881950,42400,42400,42400,42400,0
|
|
20250108,182000,76881950,42400,42400,42400,42400,0
|
|
20250108,181900,76881950,42400,42400,42400,42400,0
|
|
20250108,181800,76881950,42400,42400,42400,42400,0
|
|
20250108,181700,76881950,42400,42400,42400,42400,0
|
|
20250108,181600,76881950,42400,42400,42400,42400,0
|
|
20250108,181500,76881950,42400,42400,42400,42400,0
|
|
20250108,181400,76881950,42400,42400,42400,42400,0
|
|
20250108,181300,76881950,42400,42400,42400,42400,0
|
|
20250108,181200,76881950,42400,42400,42400,42400,0
|
|
20250108,181100,76881950,42400,42400,42400,42400,0
|
|
20250108,181000,76881950,42400,42400,42400,42400,0
|
|
20250108,180900,76881950,42400,42400,42400,42400,0
|
|
20250108,180800,76881950,42400,42400,42400,42400,0
|
|
20250108,180700,76881950,42400,42400,42400,42400,0
|
|
20250108,180600,76881950,42400,42400,42400,42400,0
|
|
20250108,180500,76881950,42400,42400,42400,42400,0
|
|
20250108,180400,76881950,42400,42400,42400,42400,0
|
|
20250108,180300,76881950,42400,42400,42400,42400,26
|
|
20250108,180200,76881950,42400,42400,42400,42400,0
|
|
20250108,180100,76881950,42400,42400,42400,42400,0
|
|
20250108,180000,76881950,42400,42400,42400,42400,0
|
|
20250108,175900,76881950,42400,42400,42400,42400,0
|
|
20250108,175800,76881950,42400,42400,42400,42400,0
|
|
20250108,175700,76881950,42400,42400,42400,42400,0
|
|
20250108,175600,76881950,42400,42400,42400,42400,0
|
|
20250108,175500,76881950,42400,42400,42400,42400,0
|
|
20250108,175400,76881950,42400,42400,42400,42400,0
|
|
20250108,175300,76881950,42400,42400,42400,42400,0
|
|
20250108,175200,76881950,42400,42400,42400,42400,0
|
|
20250108,175100,76881950,42400,42400,42400,42400,0
|
|
20250108,175000,76881950,42400,42400,42400,42400,0
|
|
20250108,174900,76881950,42400,42400,42400,42400,0
|
|
20250108,174800,76881950,42400,42400,42400,42400,0
|
|
20250108,174700,76881950,42400,42400,42400,42400,0
|
|
20250108,174600,76881950,42400,42400,42400,42400,0
|
|
20250108,174500,76881950,42400,42400,42400,42400,0
|
|
20250108,174400,76881950,42400,42400,42400,42400,0
|
|
20250108,174300,76881950,42400,42400,42400,42400,0
|
|
20250108,174200,76881950,42400,42400,42400,42400,0
|
|
20250108,174100,76881950,42400,42400,42400,42400,0
|
|
20250108,174000,76881950,42400,42400,42400,42400,0
|
|
20250108,173900,76881950,42400,42400,42400,42400,0
|
|
20250108,173800,76881950,42400,42400,42400,42400,0
|
|
20250108,173700,76881950,42400,42400,42400,42400,0
|
|
20250108,173600,76881950,42400,42400,42400,42400,0
|
|
20250108,173500,76881950,42400,42400,42400,42400,0
|
|
20250108,173400,76881950,42400,42400,42400,42400,0
|
|
20250108,173300,76881950,42400,42400,42400,42400,26
|
|
20250108,173200,76881950,42400,42400,42400,42400,0
|
|
20250108,173100,76881950,42400,42400,42400,42400,0
|
|
20250108,173000,76881950,42400,42400,42400,42400,0
|
|
20250108,172900,76881950,42400,42400,42400,42400,0
|
|
20250108,172800,76881950,42400,42400,42400,42400,0
|
|
20250108,172700,76881950,42400,42400,42400,42400,0
|
|
20250108,172600,76881950,42400,42400,42400,42400,0
|
|
20250108,172500,76881950,42400,42400,42400,42400,0
|
|
20250108,172400,76881950,42400,42400,42400,42400,0
|
|
20250108,172300,76881950,42400,42400,42400,42400,0
|
|
20250108,172200,76881950,42400,42400,42400,42400,0
|
|
20250108,172100,76881950,42400,42400,42400,42400,0
|
|
20250108,172000,76881950,42400,42400,42400,42400,0
|
|
20250108,171900,76881950,42400,42400,42400,42400,0
|
|
20250108,171800,76881950,42400,42400,42400,42400,0
|
|
20250108,171700,76881950,42400,42400,42400,42400,0
|
|
20250108,171600,76881950,42400,42400,42400,42400,0
|
|
20250108,171500,76881950,42400,42400,42400,42400,0
|
|
20250108,171400,76881950,42400,42400,42400,42400,0
|
|
20250108,171300,76881950,42400,42400,42400,42400,0
|
|
20250108,171200,76881950,42400,42400,42400,42400,0
|
|
20250108,171100,76881950,42400,42400,42400,42400,0
|
|
20250108,171000,76881950,42400,42400,42400,42400,0
|
|
20250108,170900,76881950,42400,42400,42400,42400,0
|
|
20250108,170800,76881950,42400,42400,42400,42400,0
|
|
20250108,170700,76881950,42400,42400,42400,42400,0
|
|
20250108,170600,76881950,42400,42400,42400,42400,0
|
|
20250108,170500,76881950,42400,42400,42400,42400,0
|
|
20250108,170400,76881950,42400,42400,42400,42400,0
|
|
20250108,170300,76881950,42400,42400,42400,42400,26
|
|
20250108,170200,76881950,42400,42400,42400,42400,0
|
|
20250108,170100,76881950,42400,42400,42400,42400,0
|
|
20250108,170000,76881950,42400,42400,42400,42400,0
|
|
20250108,165900,76881950,42400,42400,42400,42400,0
|
|
20250108,165800,76881950,42400,42400,42400,42400,0
|
|
20250108,165700,76881950,42400,42400,42400,42400,0
|
|
20250108,165600,76881950,42400,42400,42400,42400,0
|
|
20250108,165500,76881950,42400,42400,42400,42400,0
|
|
20250108,165400,76881950,42400,42400,42400,42400,0
|
|
20250108,165300,76881950,42400,42400,42400,42400,0
|
|
20250108,165200,76881950,42400,42400,42400,42400,0
|
|
20250108,165100,76881950,42400,42400,42400,42400,0
|
|
20250108,165000,76881950,42400,42400,42400,42400,0
|
|
20250108,164900,76881950,42400,42400,42400,42400,0
|
|
20250108,164800,76881950,42400,42400,42400,42400,0
|
|
20250108,164700,76881950,42400,42400,42400,42400,0
|
|
20250108,164600,76881950,42400,42400,42400,42400,0
|
|
20250108,164500,76881950,42400,42400,42400,42400,0
|
|
20250108,164400,76881950,42400,42400,42400,42400,0
|
|
20250108,164300,76881950,42400,42400,42400,42400,0
|
|
20250108,164200,76881950,42400,42400,42400,42400,0
|
|
20250108,164100,76881950,42400,42400,42400,42400,0
|
|
20250108,164000,76881950,42400,42400,42400,42400,0
|
|
20250108,163900,76881950,42400,42400,42400,42400,0
|
|
20250108,163800,76881950,42400,42400,42400,42400,0
|
|
20250108,163700,76881950,42400,42400,42400,42400,0
|
|
20250108,163600,76881950,42400,42400,42400,42400,0
|
|
20250108,163500,76881950,42400,42400,42400,42400,0
|
|
20250108,163400,76881950,42400,42400,42400,42400,0
|
|
20250108,163300,76881950,42400,42400,42400,42400,26
|
|
20250108,163200,76881950,42400,42400,42400,42400,0
|
|
20250108,163100,76881950,42400,42400,42400,42400,0
|
|
20250108,163000,76881950,42400,42400,42400,42400,0
|
|
20250108,162900,76881950,42400,42400,42400,42400,0
|
|
20250108,162800,76881950,42400,42400,42400,42400,0
|
|
20250108,162700,76881950,42400,42400,42400,42400,0
|
|
20250108,162600,76881950,42400,42400,42400,42400,0
|
|
20250108,162500,76881950,42400,42400,42400,42400,0
|
|
20250108,162400,76881950,42400,42400,42400,42400,0
|
|
20250108,162300,76881950,42400,42400,42400,42400,0
|
|
20250108,162200,76881950,42400,42400,42400,42400,0
|
|
20250108,162100,76881950,42400,42400,42400,42400,0
|
|
20250108,162000,76881950,42400,42400,42400,42400,0
|
|
20250108,161900,76881950,42400,42400,42400,42400,0
|
|
20250108,161800,76881950,42400,42400,42400,42400,0
|
|
20250108,161700,76881950,42400,42400,42400,42400,0
|
|
20250108,161600,76881950,42400,42400,42400,42400,0
|
|
20250108,161500,76881950,42400,42400,42400,42400,0
|
|
20250108,161400,76881950,42400,42400,42400,42400,0
|
|
20250108,161300,76881950,42400,42400,42400,42400,0
|
|
20250108,161200,76881950,42400,42400,42400,42400,0
|
|
20250108,161100,76881950,42400,42400,42400,42400,0
|
|
20250108,161000,76881950,42400,42400,42400,42400,0
|
|
20250108,160900,76881950,42400,42400,42400,42400,0
|
|
20250108,160800,76881950,42400,42400,42400,42400,0
|
|
20250108,160700,76881950,42400,42400,42400,42400,0
|
|
20250108,160600,76881950,42400,42400,42400,42400,0
|
|
20250108,160500,76881950,42400,42400,42400,42400,0
|
|
20250108,160400,76881950,42400,42400,42400,42400,0
|
|
20250108,160300,76881950,42400,42400,42400,42400,26
|
|
20250108,160200,76881950,42400,42400,42400,42400,0
|
|
20250108,160100,76881950,42400,42400,42400,42400,0
|
|
20250108,160000,76881950,42400,42400,42400,42400,0
|
|
20250108,155900,76881950,42400,42400,42400,42400,0
|
|
20250108,155800,76881950,42400,42400,42400,42400,0
|
|
20250108,155700,76881950,42400,42400,42400,42400,0
|
|
20250108,155600,76881950,42400,42400,42400,42400,0
|
|
20250108,155500,76881950,42400,42400,42400,42400,0
|
|
20250108,155400,76881950,42400,42400,42400,42400,0
|
|
20250108,155300,76881950,42400,42400,42400,42400,0
|
|
20250108,155200,76881950,42400,42400,42400,42400,0
|
|
20250108,155100,76881950,42400,42400,42400,42400,0
|
|
20250108,155000,76881950,42400,42400,42400,42400,0
|
|
20250108,154900,76881950,42400,42400,42400,42400,0
|
|
20250108,154800,76881950,42400,42400,42400,42400,0
|
|
20250108,154700,76881950,42400,42400,42400,42400,0
|
|
20250108,154600,76881950,42400,42400,42400,42400,0
|
|
20250108,154500,76881950,42400,42400,42400,42400,0
|
|
20250108,154400,76881950,42400,42400,42400,42400,0
|
|
20250108,154300,76881950,42400,42400,42400,42400,0
|
|
20250108,154200,76881950,42400,42400,42400,42400,0
|
|
20250108,154100,76881950,42400,42400,42400,42400,0
|
|
20250108,154000,76881950,42400,42400,42400,42400,0
|
|
20250108,153900,76881950,42400,42400,42400,42400,0
|
|
20250108,153800,76881950,42400,42400,42400,42400,0
|
|
20250108,153700,76881950,42400,42400,42400,42400,0
|
|
20250108,153600,76881950,42400,42400,42400,42400,0
|
|
20250108,153500,76881950,42400,42400,42400,42400,0
|
|
20250108,153400,76881950,42400,42400,42400,42400,0
|
|
20250108,153300,76881950,42400,42400,42400,42400,26
|
|
20250108,153200,76881950,42400,42400,42400,42400,0
|
|
20250108,153100,76881950,42400,42400,42400,42400,0
|
|
20250108,153000,76881950,42400,42400,42400,42400,26
|
|
20250108,152900,75779550,43000,43000,43000,43000,0
|
|
20250108,152800,75779550,43000,43000,43000,43000,0
|
|
20250108,152700,75779550,43000,43000,43000,43000,0
|
|
20250108,152600,75779550,43000,43000,43000,43000,0
|
|
20250108,152500,75779550,43000,43000,43000,43000,0
|
|
20250108,152400,75779550,43000,43000,43000,43000,0
|
|
20250108,152300,75779550,43000,43000,43000,43000,0
|
|
20250108,152200,75779550,43000,43000,43000,43000,0
|
|
20250108,152100,75779550,43000,43000,43000,43000,0
|
|
20250108,152000,75779550,43000,43000,43000,43000,0
|
|
20250108,151900,75779550,43000,43000,43000,43000,0
|
|
20250108,151800,75779550,43000,43000,43000,43000,3
|
|
20250108,151700,75650550,43000,43000,43000,43000,0
|
|
20250108,151600,75650550,43000,43000,43000,43000,2
|
|
20250108,151500,75564550,43000,43000,43000,43000,0
|
|
20250108,151400,75564550,43000,43000,43000,43000,2
|
|
20250108,151300,75478550,43000,43000,43000,43000,0
|
|
20250108,151200,75478550,43000,43000,43000,43000,2
|
|
20250108,151100,75392550,43000,43000,43000,43000,0
|
|
20250108,151000,75392550,43000,43000,43000,43000,3
|
|
20250108,150900,75263550,43000,43000,43000,43000,2
|
|
20250108,150800,75177550,43000,43000,43000,43000,0
|
|
20250108,150700,75177550,43000,43000,43000,43000,2
|
|
20250108,150600,75091550,43000,43000,43000,43000,0
|
|
20250108,150500,75091550,43000,43000,43000,43000,2
|
|
20250108,150400,75005550,43000,43000,43000,43000,0
|
|
20250108,150300,75005550,43000,43000,43000,43000,13
|
|
20250108,150200,74446550,42950,42950,42950,42950,1
|
|
20250108,150100,74403600,42950,42950,42950,42950,2
|
|
20250108,150000,74317700,42700,42700,42700,42700,1
|
|
20250108,145900,74275000,42950,42950,42950,42950,2
|
|
20250108,145800,74189100,42950,42950,42950,42950,0
|
|
20250108,145700,74189100,42950,42950,42950,42950,2
|
|
20250108,145600,74103200,42950,42950,42950,42950,0
|
|
20250108,145500,74103200,42950,42950,42950,42950,2
|
|
20250108,145400,74017300,42950,42950,42950,42950,0
|
|
20250108,145300,74017300,42950,42950,42950,42950,2
|
|
20250108,145200,73931400,42950,42950,42950,42950,0
|
|
20250108,145100,73931400,42950,42950,42950,42950,2
|
|
20250108,145000,73845500,42950,42950,42950,42950,0
|
|
20250108,144900,73845500,42950,42950,42950,42950,2
|
|
20250108,144800,73759600,42950,42950,42950,42950,0
|
|
20250108,144700,73759600,42950,42950,42950,42950,0
|
|
20250108,144600,73759600,42950,42950,42950,42950,2
|
|
20250108,144500,73673700,42950,42950,42950,42950,0
|
|
20250108,144400,73673700,42950,42950,42950,42950,2
|
|
20250108,144300,73587800,43000,43000,43000,43000,0
|
|
20250108,144200,73587800,43000,43000,43000,43000,2
|
|
20250108,144100,73501800,43000,43000,43000,43000,0
|
|
20250108,144000,73501800,43000,43000,43000,43000,2
|
|
20250108,143900,73415800,43000,43000,43000,43000,0
|
|
20250108,143800,73415800,43000,43000,43000,43000,2
|
|
20250108,143700,73329800,43000,43000,43000,43000,0
|
|
20250108,143600,73329800,43000,43000,43000,43000,2
|
|
20250108,143500,73243800,43000,43000,43000,43000,0
|
|
20250108,143400,73243800,43000,43000,43000,43000,2
|
|
20250108,143300,73157800,43000,43000,43000,43000,0
|
|
20250108,143200,73157800,43000,43000,43000,43000,2
|
|
20250108,143100,73071800,43000,43000,43000,43000,0
|
|
20250108,143000,73071800,43000,43000,43000,43000,2
|
|
20250108,142900,72985800,43000,43000,43000,43000,0
|
|
20250108,142800,72985800,43000,43000,43000,43000,2
|
|
20250108,142700,72899800,43000,43000,43000,43000,0
|
|
20250108,142600,72899800,43000,43000,43000,43000,0
|
|
20250108,142500,72899800,43000,43000,43000,43000,3
|
|
20250108,142400,72770800,43000,43000,43000,43000,0
|
|
20250108,142300,72770800,43000,43000,43000,43000,2
|
|
20250108,142200,72684800,43000,43000,43000,43000,0
|
|
20250108,142100,72684800,43000,43000,43000,43000,2
|
|
20250108,142000,72598800,43000,43000,43000,43000,0
|
|
20250108,141900,72598800,43000,43000,43000,43000,2
|
|
20250108,141800,72512800,43000,43000,43000,43000,0
|
|
20250108,141700,72512800,43000,43000,43000,43000,2
|
|
20250108,141600,72426800,43000,43000,43000,43000,0
|
|
20250108,141500,72426800,43000,43000,43000,43000,2
|
|
20250108,141400,72340800,43000,43000,43000,43000,0
|
|
20250108,141300,72340800,43000,43000,43000,43000,2
|
|
20250108,141200,72254800,43000,43000,43000,43000,0
|
|
20250108,141100,72254800,43000,43000,43000,43000,2
|
|
20250108,141000,72168800,43000,43000,43000,43000,0
|
|
20250108,140900,72168800,43000,43000,43000,43000,2
|
|
20250108,140800,72082800,43000,43000,43000,43000,0
|
|
20250108,140700,72082800,43000,43000,43000,43000,2
|
|
20250108,140600,71996800,43000,43000,43000,43000,0
|
|
20250108,140500,71996800,43000,43000,43000,43000,0
|
|
20250108,140400,71996800,43000,43000,43000,43000,2
|
|
20250108,140300,71910800,43000,43000,43000,43000,0
|
|
20250108,140200,71910800,43000,43000,43000,43000,2
|
|
20250108,140100,71824800,43000,43000,43000,43000,0
|
|
20250108,140000,71824800,43000,43000,43000,43000,2
|
|
20250108,135900,71738800,43000,43000,43000,43000,0
|
|
20250108,135800,71738800,43000,43000,43000,43000,2
|
|
20250108,135700,71652800,43000,43000,43000,43000,0
|
|
20250108,135600,71652800,43000,43000,43000,43000,2
|
|
20250108,135500,71566800,43000,43000,43000,43000,0
|
|
20250108,135400,71566800,43000,43000,43000,43000,2
|
|
20250108,135300,71480800,43000,43000,43000,43000,0
|
|
20250108,135200,71480800,43000,43000,43000,43000,2
|
|
20250108,135100,71394800,43000,43000,43000,43000,0
|
|
20250108,135000,71394800,43000,43000,43000,43000,2
|
|
20250108,134900,71308800,43000,43000,43000,43000,0
|
|
20250108,134800,71308800,43000,43000,43000,43000,2
|
|
20250108,134700,71222800,43000,43000,43000,43000,0
|
|
20250108,134600,71222800,43000,43000,43000,43000,2
|
|
20250108,134500,71136800,43000,43000,43000,43000,0
|
|
20250108,134400,71136800,43000,43000,43000,43000,0
|
|
20250108,134300,71136800,43000,43000,43000,43000,2
|
|
20250108,134200,71050800,43000,43000,43000,43000,0
|
|
20250108,134100,71050800,43000,43000,43000,43000,2
|
|
20250108,134000,70964800,43000,43000,43000,43000,0
|
|
20250108,133900,70964800,43000,43000,43000,43000,2
|
|
20250108,133800,70878800,43000,43000,43000,43000,0
|
|
20250108,133700,70878800,43000,43000,43000,43000,2
|
|
20250108,133600,70792800,43000,43000,43000,43000,0
|
|
20250108,133500,70792800,43000,43000,43000,43000,2
|
|
20250108,133400,70706800,43000,43000,43000,43000,0
|
|
20250108,133300,70706800,43000,43000,43000,43000,3
|
|
20250108,133200,70577800,43000,43000,43000,43000,0
|
|
20250108,133100,70577800,43000,43000,43000,43000,2
|
|
20250108,133000,70491800,43000,43000,43000,43000,0
|
|
20250108,132900,70491800,43000,43000,43000,43000,2
|
|
20250108,132800,70405800,43000,43000,43000,43000,0
|
|
20250108,132700,70405800,43000,43000,43000,43000,2
|
|
20250108,132600,70319800,43000,43000,43000,43000,0
|
|
20250108,132500,70319800,43000,43000,43000,43000,2
|
|
20250108,132400,70233800,43000,43000,43000,43000,0
|
|
20250108,132300,70233800,43000,43000,43000,43000,0
|
|
20250108,132200,70233800,43000,43000,43000,43000,2
|
|
20250108,132100,70147800,43000,43000,43000,43000,0
|
|
20250108,132000,70147800,43000,43000,43000,43000,2
|
|
20250108,131900,70061800,43000,43000,43000,43000,0
|
|
20250108,131800,70061800,43000,43000,43000,43000,2
|
|
20250108,131700,69975800,43000,43000,43000,43000,0
|
|
20250108,131600,69975800,43000,43000,43000,43000,2
|
|
20250108,131500,69889800,43000,43000,43000,43000,0
|
|
20250108,131400,69889800,43000,43000,43000,43000,2
|
|
20250108,131300,69803800,43000,43000,43000,43000,0
|
|
20250108,131200,69803800,43000,43000,43000,43000,2
|
|
20250108,131100,69717800,43000,43000,43000,43000,0
|
|
20250108,131000,69717800,43000,43000,43000,43000,2
|
|
20250108,130900,69631800,43000,43000,43000,43000,0
|
|
20250108,130800,69631800,43000,43000,43000,43000,2
|
|
20250108,130700,69545800,43000,43000,43000,43000,0
|
|
20250108,130600,69545800,43000,43000,43000,43000,2
|
|
20250108,130500,69459800,43000,43000,43000,43000,0
|
|
20250108,130400,69459800,43000,43000,43000,43000,2
|
|
20250108,130300,69373800,43000,43000,43000,43000,0
|
|
20250108,130200,69373800,43000,43000,43000,43000,0
|
|
20250108,130100,69373800,43000,43000,43000,43000,2
|
|
20250108,130000,69287800,42700,42700,42700,42700,1
|
|
20250108,125900,69245100,43000,43000,43000,43000,2
|
|
20250108,125800,69159100,43000,43000,43000,43000,0
|
|
20250108,125700,69159100,43000,43000,43000,43000,2
|
|
20250108,125600,69073100,43000,43000,43000,43000,0
|
|
20250108,125500,69073100,43000,43000,43000,43000,2
|
|
20250108,125400,68987100,43000,43000,43000,43000,0
|
|
20250108,125300,68987100,43000,43000,43000,43000,2
|
|
20250108,125200,68901100,43000,43000,43000,43000,3
|
|
20250108,125100,68772100,43000,43000,43000,43000,2
|
|
20250108,125000,68686100,43000,43000,43000,43000,0
|
|
20250108,124900,68686100,43000,43000,43000,43000,2
|
|
20250108,124800,68600100,43000,43000,43000,43000,0
|
|
20250108,124700,68600100,43000,43000,43000,43000,2
|
|
20250108,124600,68514100,43000,43000,43000,43000,0
|
|
20250108,124500,68514100,43000,43000,43000,43000,2
|
|
20250108,124400,68428100,43000,43000,43000,43000,0
|
|
20250108,124300,68428100,43000,43000,43000,43000,2
|
|
20250108,124200,68342100,43000,43000,43000,43000,0
|
|
20250108,124100,68342100,43000,43000,43000,43000,0
|
|
20250108,124000,68342100,43000,43000,43000,43000,3
|
|
20250108,123900,68213100,43000,43000,43000,43000,0
|
|
20250108,123800,68213100,43000,43000,43000,43000,2
|
|
20250108,123700,68127100,43000,43000,43000,43000,0
|
|
20250108,123600,68127100,43000,43000,43000,43000,2
|
|
20250108,123500,68041100,43000,43000,43000,43000,0
|
|
20250108,123400,68041100,43000,43000,43000,43000,2
|
|
20250108,123300,67955100,43000,43000,43000,43000,0
|
|
20250108,123200,67955100,43000,43000,43000,43000,2
|
|
20250108,123100,67869100,43000,43000,43000,43000,0
|
|
20250108,123000,67869100,43000,43000,43000,43000,2
|
|
20250108,122900,67783100,43000,43000,43000,43000,0
|
|
20250108,122800,67783100,43000,43000,43000,43000,2
|
|
20250108,122700,67697100,43000,43000,43000,43000,0
|
|
20250108,122600,67697100,43000,43000,43000,43000,2
|
|
20250108,122500,67611100,43000,43000,43000,43000,0
|
|
20250108,122400,67611100,43000,43000,43000,43000,2
|
|
20250108,122300,67525100,43000,43000,43000,43000,0
|
|
20250108,122200,67525100,43000,43000,43000,43000,2
|
|
20250108,122100,67439100,42950,42950,42950,42950,0
|
|
20250108,122000,67439100,42950,42950,42950,42950,0
|
|
20250108,121900,67439100,42950,42950,42950,42950,2
|
|
20250108,121800,67353200,42950,42950,42950,42950,0
|
|
20250108,121700,67353200,42950,42950,42950,42950,2
|
|
20250108,121600,67267300,42950,42950,42950,42950,0
|
|
20250108,121500,67267300,42950,42950,42950,42950,2
|
|
20250108,121400,67181400,42950,42950,42950,42950,0
|
|
20250108,121300,67181400,42950,42950,42950,42950,2
|
|
20250108,121200,67095500,42950,42950,42950,42950,0
|
|
20250108,121100,67095500,42950,42950,42950,42950,2
|
|
20250108,121000,67009600,42950,42950,42950,42950,0
|
|
20250108,120900,67009600,42950,42950,42950,42950,2
|
|
20250108,120800,66923700,42950,42950,42950,42950,0
|
|
20250108,120700,66923700,42950,42950,42950,42950,2
|
|
20250108,120600,66837800,42950,42950,42950,42950,0
|
|
20250108,120500,66837800,42950,42950,42950,42950,2
|
|
20250108,120400,66751900,42950,42950,42950,42950,0
|
|
20250108,120300,66751900,42950,42950,42950,42950,2
|
|
20250108,120200,66666000,42950,42950,42950,42950,0
|
|
20250108,120100,66666000,42950,42950,42950,42950,2
|
|
20250108,120000,66580100,42950,42950,42950,42950,0
|
|
20250108,115900,66580100,42950,42950,42950,42950,0
|
|
20250108,115800,66580100,42950,42950,42950,42950,2
|
|
20250108,115700,66494200,42950,42950,42950,42950,0
|
|
20250108,115600,66494200,42950,42950,42950,42950,2
|
|
20250108,115500,66408300,42950,42950,42950,42950,0
|
|
20250108,115400,66408300,42950,42950,42950,42950,2
|
|
20250108,115300,66322400,42950,42950,42950,42950,0
|
|
20250108,115200,66322400,42950,42950,42950,42950,2
|
|
20250108,115100,66236500,42950,42950,42950,42950,0
|
|
20250108,115000,66236500,42950,42950,42950,42950,2
|
|
20250108,114900,66150600,42950,42950,42950,42950,0
|
|
20250108,114800,66150600,42950,42950,42950,42950,3
|
|
20250108,114700,66021750,42950,42950,42950,42950,0
|
|
20250108,114600,66021750,42950,42950,42950,42950,2
|
|
20250108,114500,65935850,42900,42900,42900,42900,0
|
|
20250108,114400,65935850,42900,42950,42950,41900,18
|
|
20250108,114300,65171550,42950,42950,42950,42950,0
|
|
20250108,114200,65171550,42950,42950,42950,42950,2
|
|
20250108,114100,65085650,42950,42950,42950,42950,0
|
|
20250108,114000,65085650,42950,42950,42950,42950,2
|
|
20250108,113900,64999750,42950,42950,42950,42950,0
|
|
20250108,113800,64999750,42950,42950,42950,42950,0
|
|
20250108,113700,64999750,42950,42950,42950,42950,2
|
|
20250108,113600,64913850,42950,42950,42950,42950,0
|
|
20250108,113500,64913850,42950,42950,42950,42950,2
|
|
20250108,113400,64827950,42950,42950,42950,42950,0
|
|
20250108,113300,64827950,42950,42950,42950,42950,2
|
|
20250108,113200,64742050,42950,42950,42950,42950,0
|
|
20250108,113100,64742050,42950,42950,42950,42950,2
|
|
20250108,113000,64656150,42950,42950,42950,42950,0
|
|
20250108,112900,64656150,42950,42950,42950,42950,2
|
|
20250108,112800,64570250,42950,42950,42950,42950,0
|
|
20250108,112700,64570250,42950,42950,42950,42950,2
|
|
20250108,112600,64484350,42950,42950,42950,42950,0
|
|
20250108,112500,64484350,42950,42950,42950,42950,2
|
|
20250108,112400,64398450,42950,42600,42950,42600,58
|
|
20250108,112300,61915950,42600,42600,42600,42600,2
|
|
20250108,112200,61830750,42550,42550,42550,42550,44
|
|
20250108,112100,59958550,42500,42500,42500,42500,2
|
|
20250108,112000,59873550,42500,42500,42500,42500,0
|
|
20250108,111900,59873550,42500,42500,42500,42500,2
|
|
20250108,111800,59788550,42500,42500,42500,42500,0
|
|
20250108,111700,59788550,42500,42500,42500,42500,0
|
|
20250108,111600,59788550,42500,42500,42500,42500,2
|
|
20250108,111500,59703550,42500,42500,42500,42500,0
|
|
20250108,111400,59703550,42500,42500,42500,42500,2
|
|
20250108,111300,59618550,42500,42500,42500,42500,0
|
|
20250108,111200,59618550,42500,42500,42500,42500,2
|
|
20250108,111100,59533550,42500,42500,42500,42500,0
|
|
20250108,111000,59533550,42500,42500,42500,42500,2
|
|
20250108,110900,59448550,42450,42450,42450,42450,0
|
|
20250108,110800,59448550,42450,42450,42450,42450,2
|
|
20250108,110700,59363650,42450,42450,42450,42450,0
|
|
20250108,110600,59363650,42450,42450,42450,42450,2
|
|
20250108,110500,59278750,42450,42450,42450,42450,0
|
|
20250108,110400,59278750,42450,42450,42450,42450,2
|
|
20250108,110300,59193850,42450,42450,42450,42450,0
|
|
20250108,110200,59193850,42450,42450,42450,42450,2
|
|
20250108,110100,59108950,42200,42200,42200,42200,40
|
|
20250108,110000,57420950,42200,42150,42200,42150,10
|
|
20250108,105900,56999100,42450,42450,42450,42450,0
|
|
20250108,105800,56999100,42450,42450,42450,42450,2
|
|
20250108,105700,56914200,42450,42450,42450,42450,0
|
|
20250108,105600,56914200,42450,42450,42450,42450,0
|
|
20250108,105500,56914200,42450,42450,42450,42450,23
|
|
20250108,105400,55937850,42450,42450,42450,42450,0
|
|
20250108,105300,55937850,42450,42450,42450,42450,2
|
|
20250108,105200,55852950,42400,42400,42400,42400,0
|
|
20250108,105100,55852950,42400,42400,42400,42400,2
|
|
20250108,105000,55768150,42450,42450,42450,42450,0
|
|
20250108,104900,55768150,42450,42450,42450,42450,2
|
|
20250108,104800,55683250,42450,42450,42450,42450,1
|
|
20250108,104700,55640800,42400,42400,42400,42400,2
|
|
20250108,104600,55556000,42400,42400,42400,42400,0
|
|
20250108,104500,55556000,42400,42400,42400,42400,2
|
|
20250108,104400,55471200,42400,42400,42400,42400,0
|
|
20250108,104300,55471200,42400,42350,42400,42350,27
|
|
20250108,104200,54327400,42350,42350,42350,42350,0
|
|
20250108,104100,54327400,42350,42350,42350,42350,2
|
|
20250108,104000,54242700,42350,42350,42350,42350,0
|
|
20250108,103900,54242700,42350,42300,42350,42300,3
|
|
20250108,103800,54115750,42300,42300,42300,42300,0
|
|
20250108,103700,54115750,42300,42300,42300,42300,32
|
|
20250108,103600,52762150,42200,42200,42200,42200,0
|
|
20250108,103500,52762150,42200,42500,42500,42200,108
|
|
20250108,103400,48192950,42450,42450,42450,42450,2
|
|
20250108,103300,48108050,42450,42450,42450,42450,0
|
|
20250108,103200,48108050,42450,42500,42500,42450,38
|
|
20250108,103100,46493150,42850,42850,42850,42850,0
|
|
20250108,103000,46493150,42850,42850,42900,42600,8
|
|
20250108,102900,46150900,42150,42150,42150,42150,62
|
|
20250108,102800,43537600,42150,42150,42150,42150,2
|
|
20250108,102700,43453300,42150,42150,42150,42150,0
|
|
20250108,102600,43453300,42150,42150,42150,42150,2
|
|
20250108,102500,43369000,42150,42150,42150,42150,0
|
|
20250108,102400,43369000,42150,42150,42150,42150,2
|
|
20250108,102300,43284700,42150,42150,42150,42150,10
|
|
20250108,102200,42863200,42100,42100,42100,42100,2
|
|
20250108,102100,42779000,42150,42150,42150,42150,10
|
|
20250108,102000,42357500,42200,42050,42200,42050,4
|
|
20250108,101900,42188850,42300,42300,42300,42300,0
|
|
20250108,101800,42188850,42300,42300,42300,42300,2
|
|
20250108,101700,42104250,42200,42200,42200,42200,0
|
|
20250108,101600,42104250,42200,42350,42350,42200,4
|
|
20250108,101500,41935150,42350,42300,42350,42300,20
|
|
20250108,101400,41088650,42300,42550,42550,42300,51
|
|
20250108,101300,38930550,42600,42600,42600,42600,0
|
|
20250108,101200,38930550,42600,42600,42600,42600,0
|
|
20250108,101100,38930550,42600,42600,42600,42600,2
|
|
20250108,101000,38845350,42600,42600,42600,42600,0
|
|
20250108,100900,38845350,42600,42600,42600,42600,2
|
|
20250108,100800,38760150,42600,42600,42600,42600,0
|
|
20250108,100700,38760150,42600,42650,42650,42500,53
|
|
20250108,100600,36506750,42750,42700,42750,42500,41
|
|
20250108,100500,34763400,42750,42650,42750,42650,3
|
|
20250108,100400,34635250,42750,42850,42850,42650,98
|
|
20250108,100300,30454950,42950,42950,42950,42700,54
|
|
20250108,100200,28147900,42850,42000,42950,41950,325
|
|
20250108,100100,14492550,42000,42000,42000,42000,2
|
|
20250108,100000,14408550,41750,41750,41750,41750,38
|
|
20250108,095900,12822050,42000,41900,42000,41550,21
|
|
20250108,095800,11943600,41850,41850,41850,41850,0
|
|
20250108,095700,11943600,41850,41800,41850,41700,12
|
|
20250108,095600,11442400,41900,41900,41900,41900,0
|
|
20250108,095500,11442400,41900,42000,42000,41900,4
|
|
20250108,095400,11274500,42000,42000,42000,42000,0
|
|
20250108,095300,11274500,42000,42000,42000,42000,22
|
|
20250108,095200,10350500,42950,42950,42950,42950,2
|
|
20250108,095100,10264600,42650,42650,42650,42650,10
|
|
20250108,095000,9838100,42650,42650,42650,42650,2
|
|
20250108,094900,9752800,42650,42650,42650,42650,0
|
|
20250108,094800,9752800,42650,42650,42650,42650,2
|
|
20250108,094700,9667500,42700,42700,42700,42700,0
|
|
20250108,094600,9667500,42700,42700,42700,42700,2
|
|
20250108,094500,9582100,42900,42900,42900,42900,0
|
|
20250108,094400,9582100,42900,42900,42900,42900,2
|
|
20250108,094300,9496300,42800,42800,42800,42800,2
|
|
20250108,094200,9410700,42900,42900,42900,42900,0
|
|
20250108,094100,9410700,42900,42900,42900,42900,2
|
|
20250108,094000,9324900,42950,42950,42950,42950,0
|
|
20250108,093900,9324900,42950,42950,42950,42950,2
|
|
20250108,093800,9239000,42950,42950,42950,42950,0
|
|
20250108,093700,9239000,42950,42950,42950,42950,2
|
|
20250108,093600,9153100,42950,42950,42950,42950,1
|
|
20250108,093500,9110150,42900,42900,42900,42900,0
|
|
20250108,093400,9110150,42900,42900,42900,42900,2
|
|
20250108,093300,9024350,42850,42850,42850,42850,0
|
|
20250108,093200,9024350,42850,42850,42950,42850,9
|
|
20250108,093100,8638100,42950,42950,42950,42950,0
|
|
20250108,093000,8638100,42950,42200,42950,41800,10
|
|
20250108,092900,8215900,43000,42750,43000,42750,49
|
|
20250108,092800,6120900,42950,42800,43000,42800,35
|
|
20250108,092700,4618850,42750,42750,42750,42750,4
|
|
20250108,092600,4447850,42700,42700,42700,42700,1
|
|
20250108,092500,4405150,42200,42200,42200,42200,1
|
|
20250108,092400,4362950,42750,42750,42750,42750,1
|
|
20250108,092300,4320200,42700,42700,42700,42700,0
|
|
20250108,092200,4320200,42700,42700,42700,42700,2
|
|
20250108,092100,4234800,42200,42700,42700,42200,8
|
|
20250108,092000,3896700,42700,42700,42700,42700,1
|
|
20250108,091900,3854000,42600,42600,42600,42600,2
|
|
20250108,091800,3768800,42500,42500,42500,42500,0
|
|
20250108,091700,3768800,42500,42300,42500,42300,4
|
|
20250108,091600,3599200,42400,42400,42400,42400,25
|
|
20250108,091500,2539200,42350,42350,42350,42350,1
|
|
20250108,091400,2496850,42400,42400,42400,42400,19
|
|
20250108,091300,1691250,42400,42400,42500,42400,3
|
|
20250108,091200,1563950,42450,42400,42450,42400,5
|
|
20250108,091100,1351850,42350,42250,42350,42250,4
|
|
20250108,091000,1182550,42100,42100,42100,42100,5
|
|
20250108,090900,972050,42300,42300,42300,42300,2
|
|
20250108,090800,887450,42350,42350,42350,42350,0
|
|
20250108,090700,887450,42350,42350,42350,42350,2
|
|
20250108,090600,802750,42500,42500,42500,42500,0
|
|
20250108,090500,802750,42500,42300,42500,42100,14
|
|
20250108,090400,212350,42500,42500,42500,42500,1
|
|
20250108,090300,169850,42500,42500,42500,42500,0
|
|
20250108,090200,169850,42500,42500,42500,42500,0
|
|
20250108,090100,169850,42500,42400,42500,42400,3
|
|
20250108,090000,42450,42450,42450,42450,42450,1
|